Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.000464 | ... | ... | 12.50 | 0 | 12.50 | 500 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000458 | ... | ... | 12.25 | 0 | 12.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000451 | ... | ... | 12 | 0 | 12 | 550 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000444 | ... | ... | 11.75 | 0 | 11.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | -0.000052 |
| -0.000437 | ... | ... | 11.50 | 0 | 11.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.00043 | ... | ... | 11.25 | 0 | 11.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000422 | ... | ... | 11 | 0 | 11 | 650 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000414 | ... | ... | 10.75 | 0 | 10.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000406 | ... | ... | 10.50 | 0 | 10.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.000398 | ... | ... | 10.25 | 0 | 10.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | -0.000051 |
| -0.00039 | ... | ... | 10 | 0 | 10 | 750 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000381 | ... | ... | 9.75 | 0 | 9.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000372 | ... | ... | 9.50 | 0 | 9.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000364 | ... | ... | 9.25 | 0 | 9.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000355 | ... | ... | 9 | 0 | 9 | 850 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000346 | ... | ... | 8.75 | 0 | 8.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | -0.00005 |
| -0.000336 | ... | ... | 8.50 | 0 | 8.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000327 | ... | ... | 8.25 | 0 | 8.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000318 | ... | ... | 8 | 0 | 8 | 950 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000308 | ... | ... | 7.75 | 0 | 7.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | -0.000049 |
| -0.000299 | ... | ... | 7.50 | 0 | 7.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.000289 | ... | ... | 7.25 | 0 | 7.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.00028 | ... | ... | 7 | 0 | 7 | 1050 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.00027 | ... | ... | 6.75 | 0 | 6.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | -0.000048 |
| -0.00026 | ... | ... | 6.50 | 0 | 6.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000251 | ... | ... | 6.25 | 0 | 6.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000241 | ... | ... | 6 | 0 | 6 | 1150 | 0.01 | 0 | 0.01 | ... | ... | -0.000047 |
| -0.000231 | ... | ... | 5.75 | 0 | 5.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000221 | ... | ... | 5.50 | 0 | 5.50 | 1200 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000211 | ... | ... | 5.25 | 0 | 5.25 | 1225 | 0.01 | 0 | 0.01 | ... | ... | -0.000046 |
| -0.000201 | ... | ... | 5 | 0 | 5 | 1250 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000191 | ... | ... | 4.75 | 0 | 4.75 | 1275 | 0.01 | 0 | 0.01 | ... | ... | -0.000045 |
| -0.000182 | ... | ... | 4.50 | 0 | 4.50 | 1300 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000172 | ... | ... | 4.25 | 0 | 4.25 | 1325 | 0.01 | 0 | 0.01 | ... | ... | -0.000044 |
| -0.000162 | ... | ... | 4 | 0 | 4 | 1350 | 0.01 | 0 | 0.01 | ... | ... | -0.000076 |
| -0.000152 | ... | ... | 3.75 | 0 | 3.75 | 1375 | 0.01 | 0 | 0.01 | ... | ... | -0.000075 |
| -0.000141 | ... | ... | 3.50 | 0 | 3.50 | 1400 | 0.02 | 0.01 | 0.01 | ... | ... | -0.000128 |
| -0.000169 | ... | ... | 3.25 | 0.01 | 3.26 | 1425 | 0.02 | 0 | 0.02 | ... | ... | -0.000126 |
| -0.000159 | ... | ... | 3.01 | 0 | 3.01 | 1450 | 0.03 | 0 | 0.03 | ... | ... | -0.000168 |
| -0.000218 | ... | ... | 2.77 | 0.01 | 2.78 | 1475 | 0.05 | 0 | 0.05 | ... | ... | -0.000241 |
| -0.000268 | ... | ... | 2.54 | 0.01 | 2.55 | 1500 | 0.07 | 0 | 0.07 | ... | ... | -0.0003 |
| -0.000337 | ... | ... | 2.32 | 0.01 | 2.33 | 1525 | 0.10 | 0.01 | 0.09 | ... | ... | -0.000376 |
| -0.000393 | ... | ... | 2.11 | 0 | 2.11 | 1550 | 0.13 | 0 | 0.13 | ... | ... | -0.000435 |
| -0.000478 | ... | ... | 1.90 | 0.01 | 1.91 | 1575 | 0.17 | 0 | 0.17 | ... | ... | -0.000502 |
| -0.000544 | ... | ... | 1.71 | 0 | 1.71 | 1600 | 0.23 | 0.01 | 0.22 | ... | ... | -0.000586 |
| -0.000606 | ... | ... | 1.52 | 0 | 1.52 | 1625 | 0.29 | 0 | 0.29 | ... | ... | -0.000647 |
| -0.000676 | ... | ... | 1.35 | 0 | 1.35 | 1650 | 0.36 | 0 | 0.36 | ... | ... | -0.0007 |
| -0.000732 | ... | ... | 1.19 | 0 | 1.19 | 1675 | 0.45 | 0 | 0.45 | ... | ... | -0.000753 |
| -0.000774 | ... | ... | 1.04 | 0 | 1.04 | 1700 | 0.54 | -0.01 | 0.55 | ... | ... | -0.000781 |
| -0.000801 | ... | ... | 0.90 | 0 | 0.90 | 1725 | 0.65 | -0.01 | 0.66 | ... | ... | -0.000804 |
| -0.000821 | ... | ... | 0.78 | 0 | 0.78 | 1750 | 0.78 | 0 | 0.78 | ... | ... | -0.000821 |
| -0.000815 | ... | ... | 0.67 | -0.01 | 0.66 | 1775 | 0.91 | -0.01 | 0.92 | ... | ... | -0.000811 |
| -0.000814 | ... | ... | 0.57 | 0 | 0.57 | 1800 | 1.06 | 0 | 1.06 | ... | ... | -0.000797 |
| -0.00079 | ... | ... | 0.48 | 0 | 0.48 | 1825 | 1.22 | 0 | 1.22 | ... | ... | -0.000768 |
| -0.000753 | ... | ... | 0.40 | 0 | 0.40 | 1850 | 1.39 | 0 | 1.39 | ... | ... | -0.000729 |
| -0.000706 | ... | ... | 0.33 | 0 | 0.33 | 1875 | 1.57 | 0 | 1.57 | ... | ... | -0.000681 |
| -0.00067 | ... | ... | 0.27 | 0.01 | 0.28 | 1900 | 1.76 | 0 | 1.76 | ... | ... | -0.000627 |
| -0.000616 | ... | ... | 0.22 | 0.01 | 0.23 | 1925 | 1.96 | 0.01 | 1.95 | ... | ... | -0.000572 |
| -0.000544 | ... | ... | 0.18 | 0 | 0.18 | 1950 | 2.16 | 0 | 2.16 | ... | ... | -0.000501 |
| -0.000498 | ... | ... | 0.15 | 0 | 0.15 | 1975 | 2.38 | 0.01 | 2.37 | ... | ... | -0.000456 |
| -0.00044 | ... | ... | 0.12 | 0 | 0.12 | 2000 | 2.60 | 0.01 | 2.59 | ... | ... | -0.000402 |
| -0.000398 | ... | ... | 0.09 | 0.01 | 0.10 | 2025 | 2.82 | 0 | 2.82 | ... | ... | -0.000337 |
| -0.000348 | ... | ... | 0.07 | 0.01 | 0.08 | 2050 | 3.05 | 0 | 3.05 | ... | ... | -0.000292 |
| -0.000288 | ... | ... | 0.06 | 0 | 0.06 | 2075 | 3.28 | 0 | 3.28 | ... | ... | -0.000239 |
| -0.000257 | ... | ... | 0.04 | 0.01 | 0.05 | 2100 | 3.52 | 0 | 3.52 | ... | ... | -0.000216 |
| -0.000221 | ... | ... | 0.03 | 0.01 | 0.04 | 2125 | 3.76 | 0 | 3.76 | ... | ... | -0.00019 |
| -0.00018 | ... | ... | 0.03 | 0 | 0.03 | 2150 | 4.01 | 0.01 | 4 | ... | ... | -0.0002 |
| -0.000134 | ... | ... | 0.02 | 0 | 0.02 | 2175 | 4.25 | 0 | 4.25 | ... | ... | -0.000172 |
| -0.000135 | ... | ... | 0.01 | 0.01 | 0.02 | 2200 | 4.50 | 0 | 4.50 | ... | ... | -0.000182 |
| -0.000079 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.75 | 0 | 4.75 | ... | ... | -0.000192 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5 | 0 | 5 | ... | ... | -0.000202 |
| -0.00008 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.25 | 0 | 5.25 | ... | ... | -0.000212 |
| -0.000081 | ... | ... | 0.01 | 0.01 | 0.01 | 2300 | 5.50 | 0 | 5.50 | ... | ... | -0.000222 |
| -0.000046 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.75 | 0 | 5.75 | ... | ... | -0.000232 |
| -0.000047 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6 | 0 | 6 | ... | ... | -0.000242 |
| -0.000047 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.25 | 0 | 6.25 | ... | ... | -0.000252 |
| -0.000047 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.50 | 0 | 6.50 | ... | ... | -0.000262 |
| -0.000048 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.75 | 0 | 6.75 | ... | ... | -0.000272 |
| -0.000048 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7 | 0 | 7 | ... | ... | -0.000282 |
| -0.000048 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.25 | 0 | 7.25 | ... | ... | -0.000292 |
| -0.000048 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.50 | 0 | 7.50 | ... | ... | -0.000302 |
| -0.000049 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.75 | 0 | 7.75 | ... | ... | -0.000312 |
| -0.000049 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8 | 0 | 8 | ... | ... | -0.000322 |
| -0.000049 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.25 | 0 | 8.25 | ... | ... | -0.000332 |
| -0.00005 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.50 | 0 | 8.50 | ... | ... | -0.000342 |
| -0.00005 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.75 | 0 | 8.75 | ... | ... | -0.000352 |
| -0.00005 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9 | 0 | 9 | ... | ... | -0.000361 |
| -0.00005 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.25 | 0 | 9.25 | ... | ... | -0.000371 |
| -0.00005 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.50 | 0 | 9.50 | ... | ... | -0.000381 |
| -0.000051 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.75 | 0 | 9.75 | ... | ... | -0.000391 |
| -0.000051 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10 | 0 | 10 | ... | ... | -0.000401 |
| -0.000051 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.25 | 0 | 10.25 | ... | ... | -0.000411 |
| -0.000051 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.50 | 0 | 10.50 | ... | ... | -0.000421 |
| -0.000051 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.75 | 0 | 10.75 | ... | ... | -0.00043 |
| -0.000052 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11 | 0 | 11 | ... | ... | -0.00044 |
| -0.000052 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.25 | 0 | 11.25 | ... | ... | -0.00045 |
| -0.000052 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.50 | 0 | 11.50 | ... | ... | -0.00046 |
| -0.000052 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.75 | 0 | 11.75 | ... | ... | -0.00047 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.